Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

RY – Royal Bank of Canada

 Last update: April 23, 2014 at 10:04 a.m.   (Data 15 minutes delayed)
  Last price: 72.200 Net change: -0.260 Bid price: 72.190 Ask price: 72.200 30-day historical volatility: 7.52%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 45,142 Volume: 55
14 MAY 58.000 14.150 14.300 14.550 55.5% 0 0
14 MAY 60.000 12.200 12.300 12.550 48.5% 0 0
14 MAY 62.000 10.200 10.300 10.550 41.5% 0 0
14 MAY 64.000 8.200 8.300 8.550 34.6% 0 0
14 MAY 66.000 6.200 6.300 6.550 27.6% 10 0
14 MAY 68.000 4.200 4.350 4.600 21.1% 4 0
14 MAY 70.000 2.330 2.410 2.650 15.4% 23 0
14 MAY 72.000 0.790 0.870 1.000 11.2% 198 10
14 MAY 74.000 0.120 0.150 0.190 10.0% 7,338 0
14 MAY 76.000 0 0.090 0.090 11.4% 482 0
14 MAY 78.000 0 0.130 0.060 16.8% 0 0
14 MAY 80.000 0 0.130 0.060 20.6% 0 0
14 MAY 82.000 0 0.150 0.060 34.6% 0 0
14 MAY 84.000 0 0.150 0.060 40.5% 0 0
14 MAY 86.000 0 0.150 0.060 46.1% 0 0
14 MAY 88.000 0 0.150 0.060 51.4% 0 0
14 JUN 58.000 14.300 14.400 14.650 41.6% 0 0
14 JUN 60.000 12.300 12.400 12.650 36.5% 0 0
14 JUN 62.000 10.300 10.400 10.650 31.9% 0 0
14 JUN 64.000 8.350 8.450 8.700 27.3% 0 0
14 JUN 66.000 6.400 6.500 6.750 23.2% 0 0
14 JUN 68.000 4.500 4.600 4.850 18.9% 0 0
14 JUN 70.000 2.820 2.880 3.100 15.8% 0 0
14 JUN 72.000 1.410 1.480 1.630 13.3% 137 0
14 JUN 74.000 0.520 0.570 0.650 11.7% 168 0
14 JUN 75.000 0.280 0.330 0.380 11.3% 3,845 0
14 JUN 76.000 0.140 0.180 0.210 11.1% 31 0
14 JUN 78.000 0.020 0.130 0.120 11.6% 0 0
14 JUN 80.000 0 0.130 0.090 13.2% 0 0
14 JUN 82.000 0 0.130 0.090 15.6% 0 0
14 JUN 84.000 0 0.130 0.090 17.9% 0 0
14 JUN 86.000 0 0.130 0.090 20.1% 0 0
14 JUL 54.000 18.300 18.450 18.700 47.6% 0 0
14 JUL 56.000 16.350 16.450 16.700 42.8% 0 0
14 JUL 58.000 14.350 14.500 14.700 38.2% 0 0
14 JUL 60.000 12.350 12.500 12.750 34.0% 1 0
14 JUL 62.000 10.400 10.550 10.800 29.8% 0 0
14 JUL 64.000 8.450 8.600 8.850 25.8% 15 0
14 JUL 66.000 6.550 6.700 6.900 22.4% 60 0
14 JUL 68.000 4.700 4.800 5.000 18.4% 191 0
14 JUL 70.000 3.050 3.100 3.300 15.7% 293 0
14 JUL 72.000 1.680 1.730 1.880 13.4% 1,409 0
14 JUL 74.000 0.740 0.790 0.800 11.9% 4,475 5
14 JUL 76.000 0.250 0.290 0.340 11.0% 1,738 0
14 JUL 78.000 0.070 0.130 0.140 11.1% 688 0
14 JUL 80.000 0.030 0.130 0.130 11.6% 373 0
14 JUL 82.000 0 0.130 0.130 13.0% 325 0
14 JUL 84.000 0 0.130 0.130 14.9% 165 0
14 JUL 86.000 0 0.130 0.130 16.7% 50 0
14 JUL 88.000 0 0.130 0.130 18.4% 0 0
14 OCT 58.000 14.350 14.550 14.800 32.1% 10 0
14 OCT 60.000 12.400 12.600 12.850 28.8% 0 0
14 OCT 62.000 10.500 10.700 10.900 25.5% 0 0
14 OCT 64.000 8.650 8.800 9.050 22.7% 1,200 0
14 OCT 66.000 6.800 6.950 7.150 20.0% 0 0
14 OCT 68.000 5.100 5.250 5.300 17.7% 18 40
14 OCT 70.000 3.600 3.750 3.900 15.9% 1,253 0
14 OCT 72.000 2.360 2.500 2.630 14.3% 274 0
14 OCT 74.000 1.430 1.530 1.600 13.2% 293 0
14 OCT 76.000 0.800 0.850 0.900 12.4% 448 0
14 OCT 78.000 0.390 0.460 0.500 12.0% 383 0
14 OCT 80.000 0.190 0.300 0.310 12.1% 89 0
14 OCT 82.000 0.090 0.170 0.190 11.5% 25 0
14 OCT 84.000 0.040 0.140 0.140 11.5% 65 0
14 OCT 86.000 0.020 0.130 0.140 12.3% 15 0
14 OCT 88.000 0.010 0.130 0.130 13.4% 0 0
15 JAN 46.000 26.200 26.550 26.850 48.9% 65 0
15 JAN 48.000 24.200 24.550 24.850 45.2% 0 0
15 JAN 50.000 22.200 22.600 22.850 41.6% 11 0
15 JAN 52.000 20.250 20.650 20.850 38.5% 0 0
15 JAN 54.000 18.250 18.600 18.900 35.1% 6 0
15 JAN 56.000 16.300 16.600 16.900 32.1% 10 0
15 JAN 58.000 14.350 14.650 14.950 29.2% 0 0
15 JAN 60.000 12.400 12.750 13.050 26.2% 90 0
15 JAN 62.000 10.500 10.950 11.000 23.7% 5,587 0
15 JAN 64.000 8.600 9.000 9.250 21.0% 448 0
15 JAN 66.000 6.900 7.300 7.450 19.1% 1,871 0
15 JAN 68.000 5.300 5.700 5.900 17.2% 361 0
15 JAN 70.000 3.950 4.300 4.400 15.8% 1,357 0
15 JAN 72.000 2.750 3.050 3.150 14.5% 3,462 0
15 JAN 74.000 1.810 2.000 2.080 13.5% 398 0
15 JAN 76.000 1.130 1.310 1.360 12.8% 354 0
15 JAN 78.000 0.680 0.870 0.900 12.5% 158 0
15 JAN 80.000 0.360 0.520 0.540 12.1% 322 0
16 JAN 46.000 26.000 26.950 27.100 42.5% 101 0
16 JAN 48.000 23.950 24.900 25.100 39.3% 0 0
16 JAN 50.000 21.950 22.850 23.050 36.1% 0 0
16 JAN 52.000 20.100 20.800 21.100 33.6% 1 0
16 JAN 54.000 18.000 18.800 19.050 30.9% 30 0
16 JAN 56.000 16.100 16.900 17.100 28.5% 9 0
16 JAN 58.000 14.350 15.050 15.200 26.0% 9 0
16 JAN 60.000 12.650 13.350 13.500 24.4% 196 0
16 JAN 62.000 10.900 11.550 11.700 22.4% 27 0
16 JAN 64.000 9.400 9.850 10.050 21.1% 128 0
16 JAN 66.000 7.900 8.350 8.550 19.7% 131 0
16 JAN 68.000 6.600 7.050 7.200 18.6% 1,062 0
16 JAN 70.000 5.400 5.850 5.950 17.7% 375 0
16 JAN 72.000 4.400 4.800 4.900 16.9% 79 0
16 JAN 74.000 3.550 3.900 4.000 16.3% 686 0
16 JAN 76.000 2.700 3.100 3.150 15.6% 320 0
16 JAN 78.000 2.040 2.280 2.410 14.9% 27 0
16 JAN 80.000 1.510 1.740 1.790 14.4% 1,369 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 40,435 Volume: 29
14 MAY 58.000 0 0.130 0.060 44.0% 0 0
14 MAY 60.000 0 0.130 0.060 38.0% 0 0
14 MAY 62.000 0 0.060 0.060 28.6% 0 0
14 MAY 64.000 0 0.130 0.060 26.4% 0 0
14 MAY 66.000 0 0.130 0.070 20.7% 0 0
14 MAY 68.000 0.020 0.130 0.080 15.1% 10 0
14 MAY 70.000 0.110 0.130 0.130 10.3% 211 0
14 MAY 72.000 0.550 0.620 0.520 8.3% 1,194 0
14 MAY 74.000 1.850 1.910 1.730 -- 100 0
14 MAY 76.000 3.750 3.900 3.650 -- 0 0
14 MAY 78.000 5.750 5.900 5.650 -- 0 0
14 MAY 80.000 7.750 7.900 7.650 -- 0 0
14 MAY 82.000 9.750 9.900 9.650 -- 0 0
14 MAY 84.000 11.750 11.900 11.650 -- 0 0
14 MAY 86.000 13.750 13.900 13.650 -- 0 0
14 MAY 88.000 15.750 15.900 15.650 -- 0 0
14 JUN 58.000 0 0.150 0.090 28.1% 0 0
14 JUN 60.000 0.010 0.060 0.060 21.6% 0 0
14 JUN 62.000 0.030 0.150 0.100 21.2% 0 0
14 JUN 64.000 0.060 0.120 0.100 17.4% 20 10
14 JUN 66.000 0.110 0.140 0.140 14.5% 0 0
14 JUN 68.000 0.220 0.260 0.260 12.7% 0 0
14 JUN 70.000 0.490 0.540 0.480 10.8% 221 0
14 JUN 72.000 1.080 1.100 1.050 9.0% 240 10
14 JUN 74.000 2.180 2.300 2.100 5.9% 5 0
14 JUN 75.000 2.960 3.050 2.840 -- 0 0
14 JUN 76.000 3.800 3.900 3.700 -- 0 0
14 JUN 78.000 5.750 5.900 5.650 -- 0 0
14 JUN 80.000 7.750 7.900 7.650 -- 0 0
14 JUN 82.000 9.750 9.900 9.650 -- 0 0
14 JUN 84.000 11.750 11.900 11.650 -- 0 0
14 JUN 86.000 13.750 13.900 13.650 -- 0 0
14 JUL 54.000 0 0.150 0.110 29.4% 39 0
14 JUL 56.000 0.010 0.090 0.090 24.6% 80 0
14 JUL 58.000 0.030 0.110 0.100 22.4% 25 0
14 JUL 60.000 0.040 0.120 0.110 19.7% 155 0
14 JUL 62.000 0.060 0.130 0.130 17.4% 253 0
14 JUL 64.000 0.110 0.150 0.150 15.1% 417 0
14 JUL 66.000 0.190 0.270 0.220 13.4% 346 0
14 JUL 68.000 0.340 0.390 0.360 11.5% 525 0
14 JUL 70.000 0.680 0.700 0.670 10.0% 574 0
14 JUL 72.000 1.300 1.360 1.220 8.4% 433 5
14 JUL 74.000 2.360 2.430 2.280 5.3% 111 0
14 JUL 76.000 3.900 4.000 3.800 -- 30 0
14 JUL 78.000 5.750 5.900 5.650 -- 10 0
14 JUL 80.000 7.750 7.900 7.650 -- 0 0
14 JUL 82.000 9.750 9.900 9.650 -- 14 0
14 JUL 84.000 11.750 11.900 11.650 -- 0 0
14 JUL 86.000 13.750 13.900 13.650 -- 2 0
14 JUL 88.000 15.750 15.900 15.650 -- 0 0
14 OCT 58.000 0.160 0.230 0.230 18.5% 70 0
14 OCT 60.000 0.230 0.310 0.310 17.3% 66 0
14 OCT 62.000 0.330 0.420 0.410 16.0% 55 0
14 OCT 64.000 0.480 0.560 0.520 14.6% 145 0
14 OCT 66.000 0.710 0.800 0.700 13.4% 174 0
14 OCT 68.000 1.060 1.170 1.050 12.3% 476 2
14 OCT 70.000 1.610 1.700 1.580 11.3% 271 0
14 OCT 72.000 2.410 2.500 2.390 10.2% 120 0
14 OCT 74.000 3.450 3.600 3.450 8.8% 75 2
14 OCT 76.000 4.850 5.000 4.850 6.7% 35 0
14 OCT 78.000 6.500 6.650 6.450 -- 0 0
14 OCT 80.000 8.350 8.500 8.250 -- 0 0
14 OCT 82.000 10.250 10.400 10.200 -- 0 0
14 OCT 84.000 12.200 12.400 12.150 -- 0 0
14 OCT 86.000 14.200 14.350 14.100 -- 0 0
14 OCT 88.000 16.200 16.350 16.100 -- 0 0
15 JAN 46.000 0.020 0.230 0.230 25.9% 5,327 0
15 JAN 48.000 0.050 0.250 0.240 24.4% 444 0
15 JAN 50.000 0.070 0.230 0.230 22.3% 1,029 0
15 JAN 52.000 0.110 0.290 0.280 21.1% 41 0
15 JAN 54.000 0.210 0.340 0.330 20.3% 136 0
15 JAN 56.000 0.230 0.460 0.380 18.9% 6,243 0
15 JAN 58.000 0.330 0.520 0.500 17.6% 269 0
15 JAN 60.000 0.480 0.650 0.640 16.6% 307 0
15 JAN 62.000 0.640 0.830 0.820 15.2% 3,287 0
15 JAN 64.000 0.890 1.000 0.990 14.2% 2,691 0
15 JAN 66.000 1.220 1.390 1.340 13.3% 947 0
15 JAN 68.000 1.700 1.910 1.830 12.5% 1,395 0
15 JAN 70.000 2.370 2.500 2.490 11.5% 2,087 0
15 JAN 72.000 3.200 3.500 3.300 10.8% 125 0
15 JAN 74.000 4.300 4.350 4.350 9.4% 125 0
15 JAN 76.000 5.600 5.950 5.750 8.7% 22 0
15 JAN 78.000 7.150 7.500 7.350 7.7% 70 0
15 JAN 80.000 8.800 9.150 9.000 -- 40 0
16 JAN 46.000 0.400 0.550 0.530 20.8% 561 0
16 JAN 48.000 0.440 0.690 0.670 19.7% 1,544 0
16 JAN 50.000 0.540 0.790 0.770 18.8% 363 0
16 JAN 52.000 0.900 1.040 1.010 18.9% 357 0
16 JAN 54.000 1.040 1.280 1.240 18.1% 1,050 0
16 JAN 56.000 1.360 1.600 1.560 17.7% 38 0
16 JAN 58.000 1.720 1.940 1.900 17.1% 535 0
16 JAN 60.000 2.070 2.420 2.300 16.6% 2,661 0
16 JAN 62.000 2.510 2.890 2.800 15.9% 11 0
16 JAN 64.000 3.100 3.500 3.300 15.5% 115 0
16 JAN 66.000 3.750 4.100 3.950 14.8% 238 0
16 JAN 68.000 4.500 4.900 4.800 14.2% 157 0
16 JAN 70.000 5.300 5.800 5.700 13.6% 1,526 0
16 JAN 72.000 6.350 6.850 6.500 13.1% 75 0
16 JAN 74.000 7.450 7.950 7.800 12.5% 27 0
16 JAN 76.000 8.650 9.150 9.000 11.7% 10 0
16 JAN 78.000 9.950 10.450 10.300 10.6% 10 0
16 JAN 80.000 11.250 12.000 11.850 9.4% 70 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.